CTCP Kinh doanh Khí Miền Nam (pgs)

52.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-19) 		-0.90 -1.67% 19,200 -1,700 -0.1
48.50
55
52.90
3 tháng
(2025-12-18) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-19) 		8.90 20.23% 41,400 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-24) 		23.63 80.74% 188,900 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-28) 		27.68 109.74% 648,175 -52,940 -1.6
24.94
55.30
52.90
36 tháng
(2023-04-03) 		32.81 163.34% 2,637,892 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-13) 		38.41 265.09% 28,509,614 -964,540 -27.8
13.07
55.30
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
20.72
 2,830 20.38 20.72 19.09 0 0 0
24/12/2018
20.38
 900 20.72 21.06 19.22 0 0 0
21/12/2018
20.72
 0 20.72 20.72 20.72 0 0 0
20/12/2018
20.72
 300 20.72 20.72 20.72 0 0 0
19/12/2018
20.72
 44,800 20.38 21.06 19.29 0 0 0
18/12/2018
20.38
 1,078 20.85 20.85 20.31 0 0 0
17/12/2018
20.85
 206 20.99 20.99 20.85 0 0 0
14/12/2018
20.99
 205,776 20.38 21.06 19.90 0 1,900 -0.1
13/12/2018
20.38
 868 20.44 20.44 19.22 0 100 -0.0
12/12/2018
20.44
 100 20.44 20.44 20.44 0 0 0
11/12/2018
20.44
 1,100 20.85 20.85 20.38 1,000 1,000 0
10/12/2018
20.85
 565 20.31 20.85 19.70 0 0 0
07/12/2018
20.31
 0 20.31 20.31 20.31 0 0 0
06/12/2018
20.31
 26,700 20.44 20.58 19.76 0 6,000 -0.2
05/12/2018
20.44
 100 19.90 20.44 20.44 0 0 0
04/12/2018
19.90
 53,600 21.12 21.12 19.90 0 12,600 -0.4
03/12/2018
21.12
 0 21.12 21.12 21.12 0 0 0
30/11/2018
21.12
 700 20.78 21.12 19.15 0 0 0
29/11/2018
20.78
 0 20.78 20.78 20.78 0 0 0
28/11/2018
20.78
 100 20.17 20.78 20.78 0 0 0
27/11/2018
20.17
 331 20.04 20.78 20.17 0 0 0
26/11/2018
20.04
 2,300 21.06 21.60 20.04 0 0 0
23/11/2018
21.06
 0 21.06 21.06 21.06 0 0 0
22/11/2018
21.06
 2,930 20.99 21.39 20.17 0 700 -0.0
21/11/2018
20.99
 100 20.17 20.99 20.99 0 0 0
20/11/2018
20.17
 31,671 22.41 22.41 20.17 0 0 0
19/11/2018
22.41
 208 20.38 22.41 22.41 0 0 0
16/11/2018
20.38
 100 20.99 20.99 20.38 0 0 0
15/11/2018
20.99
 0 20.99 20.99 20.99 0 0 0
14/11/2018
20.99
 100 20.99 20.99 20.99 0 0 0
13/11/2018
20.99
 6,620 21.06 21.06 20.38 1,000 0 0.0
12/11/2018
21.06
 300 21.73 21.73 20.38 0 0 0
09/11/2018
21.73
 600 23.09 23.09 20.78 0 200 -0.0
08/11/2018
23.09
 170 22.41 23.09 23.09 0 0 0
07/11/2018
22.41
 223 21.73 22.41 22.07 0 0 0
06/11/2018
21.73
 0 21.73 21.73 21.73 0 0 0
05/11/2018
21.73
 170 21.06 21.73 21.73 0 0 0
02/11/2018
21.06
 213 20.65 21.06 21.06 0 0 0
01/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
01/11/2018
20.65
 40,350 20.17 20.65 20.38 0 0 0
31/10/2018
20.17
 121,100 19.71 20.17 20.04 0 0 0
30/10/2018
19.71
 100,510 19.06 20.83 19.06 0 300 -0.0
29/10/2018
19.06
 600 19.71 21.62 19.06 0 0 0
26/10/2018
19.71
 1,500 21.68 21.68 19.71 0 0 0
25/10/2018
21.68
 811 20.83 21.68 20.70 0 0 0
24/10/2018
20.83
 10 20.83 20.83 20.83 0 0 0
23/10/2018
20.83
 120 19.71 20.83 20.83 0 0 0
22/10/2018
19.71
 62,300 19.71 21.29 19.71 0 0 0
19/10/2018
19.71
 1,010 19.65 19.71 19.71 0 0 0
18/10/2018
19.65
 100 21.03 21.03 19.65 0 0 0
17/10/2018
21.03
 89 21.03 21.03 21.03 0 0 0
16/10/2018
21.03
 117,100 21.68 21.68 21.03 0 0 0
15/10/2018
21.68
 125,030 20.30 21.68 19.38 0 0 0
12/10/2018
20.30
 200 20.96 20.96 19.32 0 0 0
11/10/2018
20.96
 12,740 20.30 20.96 20.04 20 2,000 -0.1
10/10/2018
20.30
 20 20.30 20.30 20.30 20 0 0.0
09/10/2018
20.30
 406 20.30 20.30 20.30 0 0 0
08/10/2018
20.30
 306 21.29 21.29 19.45 0 0 0
05/10/2018
21.29
 0 21.29 21.29 21.29 0 0 0
04/10/2018
21.29
 0 21.29 21.29 21.29 0 0 0
03/10/2018
21.29
 136 19.71 21.29 21.29 0 0 0
02/10/2018
19.71
 5,025 19.84 20.24 19.71 100 0 0.0
01/10/2018
19.84
 306 20.30 20.30 19.84 0 0 0
28/09/2018
20.30
 1,050 20.30 20.30 20.30 0 1,000 -0.0
27/09/2018
20.30
 343 20.30 20.63 20.30 0 0 0
26/09/2018
20.30
 3,822 20.24 20.57 18.86 0 1,400 -0.0
25/09/2018
20.24
 610 19.84 20.37 20.24 0 0 0
24/09/2018
19.84
 1,378 20.11 20.11 19.78 0 0 0
21/09/2018
20.11
 4,574 20.30 21.16 19.78 0 3,900 -0.1
20/09/2018
20.30
 535,600 20.04 20.30 19.71 0 0 0
19/09/2018
20.04
 615 19.71 20.30 20.04 0 500 -0.0
18/09/2018
19.71
 4,500 19.71 19.71 19.71 0 2,500 -0.1
17/09/2018
19.71
 510 19.71 19.71 19.71 0 500 -0.0
14/09/2018
19.71
 1,700 19.71 19.71 19.71 0 1,600 -0.0
13/09/2018
19.71
 6,600 19.84 19.84 19.71 0 6,000 -0.2
12/09/2018
19.84
 100 19.78 19.84 19.84 0 0 0
11/09/2018
19.78
 7,900 19.78 19.91 19.71 0 6,800 -0.2
10/09/2018
19.78
 16,272 20.37 20.37 19.71 0 400 -0.0
07/09/2018
20.37
 100 20.37 20.37 20.37 0 0 0
06/09/2018
20.37
 100 19.84 20.37 20.37 0 0 0
05/09/2018
19.84
 300 20.11 20.96 19.84 0 0 0
04/09/2018
20.11
 21,700 20.11 20.44 20.11 2,200 1,700 0.0
31/08/2018
20.11
 31,554 20.96 20.96 19.38 0 9,600 -0.3
30/08/2018
20.96
 1,520 21.29 21.29 20.83 0 300 -0.0
29/08/2018
21.29
 600 21.75 21.75 20.90 0 0 0
28/08/2018
21.75
 200 21.88 22.34 21.75 0 0 0
27/08/2018
21.88
 780 21.88 22.28 20.70 0 0 0
24/08/2018
21.88
 2,457 22.01 22.01 20.57 0 0 0
23/08/2018
22.01
 400 22.08 22.08 22.01 0 0 0
22/08/2018
22.08
 200 22.28 22.28 22.08 0 0 0
21/08/2018
22.28
 98,581 21.49 22.34 20.37 0 100 -0.0
20/08/2018
21.49
 600 21.62 21.62 20.96 400 0 0.0
17/08/2018
21.62
 2,500 21.88 21.88 20.37 100 1,400 -0.0
16/08/2018
21.88
 200 21.29 21.88 21.88 0 0 0
15/08/2018
21.29
 400 21.62 21.62 21.03 100 0 0.0
14/08/2018
21.62
 450 21.62 22.01 21.62 0 0 0
13/08/2018
21.62
 409 21.62 21.68 21.55 0 0 0
10/08/2018
21.62
 32,300 22.21 22.21 20.37 0 0 0
09/08/2018
22.21
 1,200 22.28 22.28 20.90 0 0 0
08/08/2018
22.28
 32,127 22.34 22.34 22.28 0 27 -0.0
07/08/2018
22.34
 278 22.41 22.41 22.34 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |